Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apyx Medical Corp (NQ: APYX )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.310 6.330 5.900 6.030 98,600 -0.34(-5.34%)
May 30, 2019 6.180 6.553 6.155 6.370 93,632 +0.19(+3.07%)
May 29, 2019 5.960 6.200 5.960 6.180 154,640 +0.17(+2.83%)
May 28, 2019 5.840 6.100 5.810 6.010 150,409 +0.18(+3.09%)
May 24, 2019 5.600 5.890 5.500 5.830 135,300 +0.26(+4.67%)
May 23, 2019 5.860 6.000 5.540 5.570 65,605 -0.34(-5.75%)
May 22, 2019 5.880 6.040 5.790 5.910 63,266 +0.02(+0.34%)
May 21, 2019 6.060 6.140 5.880 5.890 137,157 -0.15(-2.48%)
May 20, 2019 5.950 6.090 5.900 6.040 82,443 +0.06(+1.00%)
May 17, 2019 6.020 6.050 5.865 5.980 134,100 -0.05(-0.83%)
May 16, 2019 5.800 6.150 5.730 6.030 157,606 +0.24(+4.15%)
May 15, 2019 5.710 5.790 5.620 5.790 109,533 +0.04(+0.70%)
May 14, 2019 5.770 5.890 5.610 5.750 131,339 +0.00(+0.00%)
May 13, 2019 5.670 5.750 5.400 5.750 125,976 +0.00(+0.09%)
May 10, 2019 6.190 6.250 5.625 5.745 224,600 -0.43(-7.04%)
May 09, 2019 5.470 6.240 5.000 6.180 247,260 +0.46(+8.04%)
May 08, 2019 5.620 5.890 5.530 5.720 174,095 +0.10(+1.78%)
May 07, 2019 5.740 5.740 5.530 5.620 131,266 -0.15(-2.60%)
May 06, 2019 5.200 5.820 5.179 5.770 217,582 +0.43(+8.05%)
May 03, 2019 5.410 5.450 5.320 5.340 80,700 -0.06(-1.11%)
May 02, 2019 5.500 5.630 5.310 5.400 135,943 -0.12(-2.17%)
May 01, 2019 5.010 5.530 5.000 5.520 245,659 +0.53(+10.62%)
Apr 30, 2019 5.070 5.200 4.940 4.990 231,740 -0.08(-1.58%)
Apr 29, 2019 4.900 5.200 4.810 5.070 284,507 +0.20(+4.11%)
Apr 26, 2019 4.750 4.970 4.410 4.870 515,400 +0.14(+2.96%)
Apr 25, 2019 4.370 4.773 4.370 4.730 542,958 +0.36(+8.24%)
Apr 24, 2019 4.140 4.450 4.064 4.370 362,762 +0.25(+6.07%)
Apr 23, 2019 3.890 4.170 3.875 4.120 322,210 +0.24(+6.19%)
Apr 22, 2019 3.900 3.990 3.800 3.880 275,866 +0.03(+0.78%)
Apr 18, 2019 3.680 3.920 3.680 3.850 517,500 +0.18(+4.90%)
Apr 17, 2019 3.610 3.800 3.570 3.670 163,653 +0.03(+0.82%)
Apr 16, 2019 3.740 3.930 3.610 3.640 296,556 -0.12(-3.19%)
Apr 15, 2019 3.810 3.900 3.700 3.760 307,024 -0.06(-1.57%)
Apr 12, 2019 3.970 4.020 3.750 3.820 344,700 -0.15(-3.78%)
Apr 11, 2019 4.050 4.180 3.850 3.970 428,726 -0.04(-1.00%)
Apr 10, 2019 3.870 4.250 3.840 4.010 962,602 +0.12(+3.08%)
Apr 09, 2019 3.950 3.980 3.820 3.890 444,195 -0.06(-1.52%)
Apr 08, 2019 4.000 4.000 3.850 3.950 206,365 -0.04(-1.00%)
Apr 05, 2019 4.050 4.055 3.860 3.990 309,700 -0.02(-0.50%)
Apr 04, 2019 4.330 4.330 3.960 4.010 572,402 -0.33(-7.60%)
Apr 03, 2019 4.500 4.550 4.060 4.340 880,242 -0.12(-2.69%)
Apr 02, 2019 4.360 4.590 3.550 4.460 4,881,320 -2.49(-35.83%)
Apr 01, 2019 6.350 7.180 6.350 6.950 514,010 +0.64(+10.14%)
Mar 29, 2019 6.380 6.611 6.080 6.310 439,000 -0.04(-0.63%)
Mar 28, 2019 6.600 6.730 6.310 6.350 151,476 -0.19(-2.91%)
Mar 27, 2019 6.840 6.960 6.250 6.540 432,316 -0.34(-4.94%)
Mar 26, 2019 8.080 8.090 6.790 6.880 417,164 -1.08(-13.57%)
Mar 25, 2019 7.610 8.100 7.575 7.960 181,663 +0.33(+4.33%)
Mar 22, 2019 7.720 7.990 7.630 7.630 155,400 -0.14(-1.80%)
Mar 21, 2019 7.800 8.036 7.610 7.770 160,617 -0.05(-0.64%)
Mar 20, 2019 7.770 7.963 7.690 7.820 108,965 +0.01(+0.13%)
Mar 19, 2019 7.800 8.110 7.660 7.810 272,942 +0.12(+1.56%)
Mar 18, 2019 7.920 8.400 7.500 7.690 620,619 -0.23(-2.90%)
Mar 15, 2019 7.050 8.193 6.950 7.920 1,045,800 +0.87(+12.34%)
Mar 14, 2019 7.520 7.520 6.650 7.050 440,918 -0.35(-4.73%)
Mar 13, 2019 7.040 7.550 6.890 7.400 271,484 +0.39(+5.56%)
Mar 12, 2019 7.250 7.250 6.770 7.010 130,711 -0.19(-2.64%)
Mar 11, 2019 7.040 7.370 6.910 7.200 79,374 +0.20(+2.86%)
Mar 08, 2019 7.300 7.300 6.740 7.000 155,400 -0.29(-3.98%)
Mar 07, 2019 6.830 7.480 6.540 7.290 277,071 +0.49(+7.21%)
Mar 06, 2019 7.160 7.160 6.650 6.800 108,072 -0.35(-4.90%)
Mar 05, 2019 7.250 7.310 7.030 7.150 212,882 +0.00(+0.00%)
Mar 04, 2019 7.250 7.510 6.960 7.150 232,671 -0.13(-1.79%)
Mar 01, 2019 7.080 7.390 6.960 7.280 156,900 +0.26(+3.70%)
Feb 28, 2019 6.940 7.130 6.940 7.020 173,815 +0.11(+1.59%)
Feb 27, 2019 6.650 6.910 6.420 6.910 149,896 +0.24(+3.60%)
Feb 26, 2019 6.490 6.900 6.455 6.670 132,741 +0.13(+1.99%)
Feb 25, 2019 6.800 6.890 6.030 6.540 384,453 -0.16(-2.39%)
Feb 22, 2019 6.400 6.960 6.370 6.700 753,400 +0.30(+4.69%)
Feb 21, 2019 8.500 8.500 5.800 6.400 3,483,664 -2.10(-24.71%)
Feb 20, 2019 8.410 8.660 8.400 8.500 100,166 +0.03(+0.35%)
Feb 19, 2019 8.400 8.510 8.385 8.470 91,897 +0.06(+0.71%)
Feb 15, 2019 8.530 8.580 8.260 8.410 135,200 -0.12(-1.41%)
Feb 14, 2019 8.300 8.590 8.300 8.530 95,692 +0.21(+2.52%)
Feb 13, 2019 8.440 8.490 8.210 8.320 96,276 -0.13(-1.54%)
Feb 12, 2019 8.300 8.490 8.231 8.450 107,997 +0.16(+1.93%)
Feb 11, 2019 8.140 8.310 8.080 8.290 107,509 +0.12(+1.47%)
Feb 08, 2019 8.070 8.230 8.060 8.170 95,500 +0.05(+0.62%)
Feb 07, 2019 8.100 8.300 8.050 8.120 157,903 -0.05(-0.61%)
Feb 06, 2019 8.160 8.313 8.100 8.170 130,842 -0.18(-2.16%)
Feb 05, 2019 8.700 8.750 8.210 8.350 199,301 -0.34(-3.91%)
Feb 04, 2019 8.750 8.850 8.610 8.690 73,128 -0.03(-0.34%)
Feb 01, 2019 8.630 8.780 8.580 8.720 138,400 +0.05(+0.58%)
Jan 31, 2019 8.600 8.880 8.600 8.670 126,176 +0.02(+0.23%)
Jan 30, 2019 8.720 8.850 8.520 8.650 79,344 -0.07(-0.80%)
Jan 29, 2019 8.800 8.850 8.610 8.720 96,616 -0.02(-0.23%)
Jan 28, 2019 8.730 8.890 8.420 8.740 172,328 -0.01(-0.11%)
Jan 25, 2019 8.460 8.800 8.400 8.750 159,800 +0.29(+3.43%)
Jan 24, 2019 8.340 8.530 8.329 8.460 79,655 +0.14(+1.68%)
Jan 23, 2019 8.400 8.530 8.220 8.320 75,977 -0.10(-1.19%)
Jan 22, 2019 8.280 8.580 8.220 8.420 129,247 +0.04(+0.48%)
Jan 18, 2019 8.550 8.700 8.140 8.380 328,800 -0.08(-0.95%)
Jan 17, 2019 8.610 8.720 8.140 8.460 127,540 -0.18(-2.08%)
Jan 16, 2019 8.700 8.750 8.540 8.640 95,866 -0.03(-0.35%)
Jan 15, 2019 8.300 8.700 8.060 8.670 406,018 +0.42(+5.09%)
Jan 14, 2019 8.350 8.450 8.070 8.250 161,066 +0.01(+0.12%)
Jan 11, 2019 8.200 8.350 7.820 8.240 181,100 +0.08(+0.98%)
Jan 10, 2019 8.050 8.380 7.900 8.160 350,677 +0.25(+3.16%)
Jan 09, 2019 7.860 8.160 7.650 7.910 205,104 +0.17(+2.20%)
Jan 08, 2019 7.500 8.100 7.493 7.740 299,434 +0.25(+3.34%)
Jan 07, 2019 6.840 8.530 6.750 7.490 401,882 +0.87(+13.14%)
Jan 04, 2019 6.500 6.975 6.450 6.620 108,700 +0.12(+1.85%)
Jan 03, 2019 6.750 6.750 6.100 6.500 130,359 -0.19(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.